C C Land Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.600	1.610	1.590	1.590	1.590	2,650,000
2023-08-17	1.600	1.630	1.600	1.600	1.600	30,000
2023-08-16	1.600	1.650	1.600	1.630	1.630	78,772
2023-08-15	1.600	1.600	1.600	1.600	1.600	24,000
2023-08-14	1.610	1.650	1.600	1.600	1.600	93,500
2023-08-11	1.610	1.610	1.600	1.600	1.600	8,000
2023-08-10	1.600	1.600	1.600	1.600	1.600	0
2023-08-09	1.600	1.600	1.600	1.600	1.600	5,000
2023-08-08	1.630	1.630	1.630	1.630	1.630	0
2023-08-07	1.630	1.630	1.630	1.630	1.630	0
2023-08-04	1.600	1.640	1.600	1.630	1.630	78,459
2023-08-03	1.560	1.650	1.500	1.600	1.600	178,541
2023-08-02	1.600	1.600	1.600	1.600	1.600	0
2023-08-01	1.600	1.600	1.600	1.600	1.600	0
2023-07-31	1.600	1.600	1.600	1.600	1.600	17,000
2023-07-28	1.600	1.600	1.600	1.600	1.600	25,000
2023-07-27	1.550	1.740	1.550	1.580	1.580	318,000
2023-07-26	1.560	1.560	1.560	1.560	1.560	0
2023-07-25	1.700	1.700	1.550	1.560	1.560	14,000
2023-07-24	1.550	1.550	1.550	1.550	1.550	0
2023-07-21	1.550	1.550	1.550	1.550	1.550	0
2023-07-20	1.550	1.550	1.550	1.550	1.550	0
2023-07-19	1.550	1.690	1.550	1.550	1.550	74,651
2023-07-18	1.550	1.550	1.550	1.550	1.550	0
2023-07-14	1.550	1.550	1.550	1.550	1.550	0
2023-07-13	1.550	1.550	1.550	1.550	1.550	0
2023-07-12	1.560	1.560	1.550	1.550	1.550	20,000
2023-07-11	1.550	1.550	1.550	1.550	1.550	0
2023-07-10	1.550	1.550	1.550	1.550	1.550	11,000
2023-07-07	1.550	1.550	1.550	1.550	1.550	0
2023-07-06	1.550	1.550	1.550	1.550	1.550	0
2023-07-05	1.550	1.550	1.550	1.550	1.550	0
2023-07-04	1.600	1.600	1.550	1.550	1.550	108,640
2023-07-03	1.600	1.600	1.600	1.600	1.600	0
2023-06-30	1.600	1.600	1.600	1.600	1.600	37,000
2023-06-29	1.600	1.600	1.600	1.600	1.600	14,000
2023-06-28	1.600	1.600	1.600	1.600	1.600	0
2023-06-27	1.600	1.600	1.600	1.600	1.600	30,000
2023-06-26	1.600	1.600	1.600	1.600	1.600	0
2023-06-23	1.600	1.600	1.600	1.600	1.600	0
2023-06-21	1.600	1.600	1.600	1.600	1.600	21,000
2023-06-20	1.600	1.600	1.600	1.600	1.600	15,000
2023-06-19	1.600	1.600	1.500	1.600	1.600	139,209
2023-06-16	1.600	1.600	1.600	1.600	1.600	31,500
2023-06-15	1.600	1.600	1.500	1.600	1.600	287,000
2023-06-14	1.600	1.600	1.600	1.600	1.600	10,000
2023-06-13	1.600	1.600	1.600	1.600	1.600	0
2023-06-12	1.600	1.600	1.600	1.600	1.600	5,000
2023-06-09	1.600	1.600	1.600	1.600	1.600	0
2023-06-08	1.600	1.600	1.600	1.600	1.600	10,000
2023-06-07	1.600	1.600	1.600	1.600	1.600	10,000
2023-06-06	1.600	1.600	1.600	1.600	1.600	30,000
2023-06-05	1.600	1.600	1.600	1.600	1.600	0
2023-06-02	1.600	1.600	1.600	1.600	1.600	0
2023-06-01	1.600	1.600	1.600	1.600	1.600	0
2023-05-31	1.600	1.600	1.600	1.600	1.600	0
2023-05-30	1.600	1.600	1.600	1.600	1.600	0
2023-05-29	1.600	1.600	1.600	1.600	1.600	0
2023-05-25	1.600	1.600	1.600	1.600	1.600	1,000
2023-05-24	1.600	1.600	1.600	1.600	1.600	0

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-24	0.0200 HKD
2022-05-23	0.0200 HKD
2021-05-21	0.0200 HKD
2020-05-20	0.0200 HKD
2019-05-22	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.